UGE · ProShares Ultra Consumer Staples ETF

Alerts for UGE

$19.03 -0.30 (-1.55%) At close · Sep 4

Options Chain

Underlying $19.03 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 42 contracts · mixed daily-bar sessions · Aug 18, 2026–Sep 4, 2026; 38 unknown

Put / call OI

0.33

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$18.00

$1.03 below spot

ATM implied vol

40.3%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Nov 20 75d Feb 19 166d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$9.60	$10.70	—		—	$0.00	$0.55	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.006 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.60	$9.70	—		—	$0.00	$0.55	—	—	—	—
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:58:35.313 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.60	$8.70	—		—	$0.00	$0.55	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:58:35.317 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.60	$7.70	—		—	$0.00	$0.55	—	—	—	—
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.751 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.60	$6.70	—		—	$0.00	$0.55	—	—	—	—
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.489 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.70	$5.80	—		—	$0.00	$0.55	—	—	—	—
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:35.313 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.214 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	107.6%	0.9	$3.70	$4.80	—		—	$0.00	$0.55	—	—	—	—
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:35.322 UTC Last — Breakeven — Implied vol 107.6% Delta 0.9 ≈90% ITM Gamma 0.046 Theta -0.027 Vega 0.006 Open interest — OI effective date — Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.886 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	85.5%	0.878	$2.70	$3.80	—		—	$0.00	$0.55	—	—	—	—
Call · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:35.315 UTC Last — Breakeven — Implied vol 85.5% Delta 0.878 ≈88% ITM Gamma 0.066 Theta -0.025 Vega 0.007 Open interest — OI effective date — Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.529 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.40	$2.70	—		—	$0.00	$0.50	—	—	—	—
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.134 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	31.2%	0.841	$0.55	$1.75	$2.20		—	$0.00	$0.65	—	—	—	—
Call · $18 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:47.227 UTC Last $2.20 Breakeven $20.20 Implied vol 31.2% Delta 0.841 ≈84% ITM Gamma 0.217 Theta -0.012 Vega 0.009 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.730 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$0.00	$1.00	$0.86		$0.62	$0.00	$0.75	—	—	4	—
Call · $19 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:40.287 UTC Last $0.86 Breakeven $19.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:40.283 UTC Last $0.62 Breakeven $18.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $19.03
—	—	49.5%	0.319	$0.05	$0.65	—		$1.40	$0.75	$1.40	-0.787	31%	1	1
Call · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:58:35.317 UTC Last — Breakeven — Implied vol 49.5% Delta 0.319 ≈32% ITM Gamma 0.201 Theta -0.025 Vega 0.013 Open interest — OI effective date — Model this call Put · $20 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:38.494 UTC Last $1.40 Breakeven $18.60 Implied vol 31% Delta -0.787 ≈79% ITM Gamma 0.26 Theta -0.011 Vega 0.01 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.60	—		—	$1.30	$2.60	-0.978	25.3%	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:35.325 UTC Last — Breakeven — Implied vol 25.3% Delta -0.978 ≈98% ITM Gamma 0.058 Theta 0 Vega 0.002 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$2.25	$3.30	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.362 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$3.20	$4.30	—	—	—	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.843 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.060 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$4.20	$5.30	—	—	—	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.186 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.060 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$5.20	$6.40	—	—	—	—
Call · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.483 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$6.20	$7.40	—	—	—	—
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.734 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$7.20	$8.40	—	—	—	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.985 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:35.322 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$8.20	$9.40	—	—	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:58:35.313 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:35.322 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$9.30	$10.40	—	—	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:58:35.317 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 18, 2026–Sep 4, 2026; 38 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.